| 股票名称 | 代码 000538 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 云南白药 | 2023-08-22 二 | 52.50 | 52.26 | 52.17 | 52.67 | 51.50 | -0.17% | 0.33% | 59485 | 30908万 | 931.39 | 937.42 | 26.01 | 2 | 云南白药 | 2023-08-23 三 | 52.20 | 52.17 | 52.37 | 52.91 | 52.00 | 0.38% | 0.35% | 63300 | 33297万 | 934.96 | 941.02 | 26.1 | 3 | 云南白药 | 2023-08-25 五 | 52.97 | 53.07 | 52.95 | 53.28 | 52.73 | -0.23% | 0.21% | 38242 | 20277万 | 945.31 | 951.44 | 26.39 | 4 | 云南白药 | 2023-08-28 一 | 54.85 | 52.95 | 52.96 | 54.99 | 52.75 | 0.02% | 0.68% | 120732 | 64658万 | 945.49 | 951.62 | 26.4 | 5 | 云南白药 | 2023-08-29 二 | 53.05 | 52.96 | 53.66 | 53.68 | 53.02 | 1.32% | 0.53% | 94748 | 50692万 | 957.99 | 964.2 | 26.75 | 6 | 云南白药 | 2023-08-30 三 | 54.44 | 53.66 | 54.16 | 54.70 | 53.94 | 0.93% | 0.64% | 113884 | 61831万 | 966.71 | 973.18 | 22.48 | 7 | 云南白药 | 2023-08-31 四 | 54.24 | 54.16 | 54.65 | 54.69 | 54.18 | 0.90% | 0.47% | 83912 | 45698万 | 975.46 | 981.99 | 22.69 | 8 | 云南白药 | 2023-09-01 五 | 54.50 | 54.65 | 54.56 | 54.74 | 54.30 | -0.16% | 0.24% | 43679 | 23791万 | 973.85 | 980.37 | 22.65 | 9 | 云南白药 | 2023-09-04 一 | 54.71 | 54.56 | 54.93 | 54.97 | 54.33 | 0.68% | 0.37% | 65262 | 35751万 | 980.46 | 987.02 | 22.8 | 10 | 云南白药 | 2023-09-05 二 | 54.87 | 54.93 | 54.50 | 55.09 | 54.41 | -0.78% | 0.28% | 49483 | 27058万 | 972.78 | 979.29 | 22.62 | 11 | 云南白药 | 2023-09-06 三 | 54.23 | 54.50 | 54.08 | 54.48 | 54.00 | -0.77% | 0.24% | 42400 | 22967万 | 965.28 | 971.74 | 22.45 | 12 | 云南白药 | 2023-09-07 四 | 54.09 | 54.08 | 52.90 | 54.15 | 52.88 | -2.18% | 0.41% | 72438 | 38606万 | 944.22 | 950.54 | 21.96 | 13 | 云南白药 | 2023-09-08 五 | 52.90 | 52.90 | 52.97 | 53.09 | 52.51 | 0.13% | 0.22% | 39476 | 20842万 | 945.47 | 951.8 | 21.99 | 14 | 云南白药 | 2023-09-11 一 | 53.00 | 52.97 | 53.20 | 53.53 | 53.00 | 0.43% | 0.40% | 71427 | 38091万 | 949.58 | 955.93 | 22.08 | 15 | 云南白药 | 2023-09-12 二 | 53.20 | 53.20 | 53.41 | 53.63 | 53.20 | 0.39% | 0.23% | 41763 | 22311万 | 953.32 | 959.7 | 22.17 | 16 | 云南白药 | 2023-09-13 三 | 53.39 | 53.41 | 53.10 | 53.62 | 52.92 | -0.58% | 0.20% | 36462 | 19404万 | 947.79 | 954.13 | 22.04 | 17 | 云南白药 | 2023-09-14 四 | 53.10 | 53.10 | 53.39 | 53.63 | 53.04 | 0.55% | 0.25% | 44270 | 23620万 | 952.97 | 959.34 | 22.16 | 18 | 云南白药 | 2023-09-15 五 | 53.63 | 53.39 | 53.48 | 53.86 | 53.20 | 0.17% | 0.26% | 46289 | 24791万 | 954.57 | 960.96 | 22.2 | 19 | 云南白药 | 2023-09-18 一 | 53.40 | 53.48 | 53.73 | 53.84 | 53.00 | 0.47% | 0.28% | 50703 | 27173万 | 959.04 | 965.45 | 22.3 | 20 | 云南白药 | 2023-09-19 二 | 53.75 | 53.73 | 53.98 | 54.03 | 53.57 | 0.47% | 0.26% | 45598 | 24537万 | 963.5 | 969.95 | 22.41 | 21 | 云南白药 | 2023-09-20 三 | 53.95 | 53.98 | 54.02 | 54.22 | 53.71 | 0.07% | 0.22% | 40132 | 21680万 | 964.21 | 970.67 | 22.42 | 22 | 云南白药 | 2023-09-21 四 | 54.08 | 54.02 | 52.94 | 54.09 | 52.79 | -2.00% | 0.42% | 74498 | 39696万 | 944.94 | 951.26 | 21.98 | 23 | 云南白药 | 2023-09-22 五 | 52.73 | 52.94 | 53.12 | 53.28 | 52.58 | 0.34% | 0.40% | 72141 | 38266万 | 948.15 | 954.49 | 22.05 | 24 | 云南白药 | 2023-09-25 一 | 53.13 | 53.12 | 53.09 | 53.30 | 53.00 | -0.06% | 0.34% | 61014 | 32446万 | 947.61 | 953.95 | 22.04 | 25 | 云南白药 | 2023-09-26 二 | 53.05 | 53.09 | 52.76 | 53.39 | 52.62 | -0.62% | 0.30% | 53696 | 28452万 | 941.72 | 948.02 | 21.9 | 26 | 云南白药 | 2023-09-27 三 | 53.01 | 52.76 | 53.51 | 53.65 | 52.68 | 1.42% | 0.31% | 55007 | 29324万 | 955.11 | 961.5 | 22.21 | 27 | 云南白药 | 2023-09-28 四 | 53.50 | 53.51 | 53.30 | 53.73 | 53.22 | -0.39% | 0.28% | 50415 | 26961万 | 951.36 | 957.73 | 22.13 | 28 | 云南白药 | 2023-10-09 一 | 53.30 | 53.30 | 53.48 | 53.54 | 52.63 | 0.34% | 0.31% | 55140 | 29269万 | 954.57 | 960.96 | 22.2 | 29 | 云南白药 | 2023-10-10 二 | 53.42 | 53.48 | 52.88 | 53.45 | 52.82 | -1.12% | 0.21% | 37323 | 19793万 | 943.86 | 950.18 | 21.95 | 30 | 云南白药 | 2023-10-11 三 | 52.99 | 52.88 | 53.40 | 53.65 | 52.99 | 0.98% | 0.32% | 57853 | 30935万 | 953.15 | 959.52 | 22.17 | 31 | 云南白药 | 2023-10-12 四 | 53.69 | 53.40 | 53.90 | 54.16 | 53.61 | 0.94% | 0.28% | 49581 | 26703万 | 962.07 | 968.51 | 22.37 | 32 | 云南白药 | 2023-10-13 五 | 53.78 | 53.90 | 53.84 | 53.96 | 53.61 | -0.11% | 0.19% | 33083 | 17800万 | 961 | 967.43 | 22.35 | 33 | 云南白药 | 2023-10-16 一 | 53.99 | 53.84 | 53.01 | 54.28 | 52.90 | -1.54% | 0.33% | 59653 | 31820万 | 946.18 | 952.52 | 22 | 34 | 云南白药 | 2023-10-17 二 | 53.17 | 53.01 | 52.09 | 53.20 | 51.72 | -1.74% | 0.62% | 109911 | 57368万 | 929.76 | 935.99 | 21.62 | 35 | 云南白药 | 2023-10-18 三 | 52.15 | 52.09 | 50.99 | 52.20 | 50.95 | -2.11% | 0.64% | 114207 | 58612万 | 910.13 | 916.22 | 21.17 | 36 | 云南白药 | 2023-10-19 四 | 50.78 | 50.99 | 49.71 | 51.09 | 49.70 | -2.51% | 0.64% | 114650 | 57450万 | 887.28 | 893.22 | 20.64 | 37 | 云南白药 | 2023-10-20 五 | 49.71 | 49.71 | 49.03 | 49.72 | 48.90 | -1.37% | 0.51% | 91048 | 44736万 | 875.14 | 881 | 20.35 | 38 | 云南白药 | 2023-10-23 一 | 49.06 | 49.03 | 49.04 | 49.16 | 48.48 | 0.02% | 0.31% | 55862 | 27291万 | 875.32 | 881.18 | 20.36 | 39 | 云南白药 | 2023-10-24 二 | 49.20 | 49.04 | 49.34 | 49.49 | 48.71 | 0.61% | 0.40% | 71140 | 34944万 | 880.68 | 886.57 | 20.48 | 40 | 云南白药 | 2023-10-25 三 | 49.70 | 49.34 | 49.32 | 49.80 | 49.25 | -0.04% | 0.34% | 61290 | 30332万 | 880.32 | 886.21 | 20.47 | 41 | 云南白药 | 2023-10-26 四 | 49.20 | 49.32 | 49.80 | 49.81 | 49.02 | 0.97% | 0.30% | 53006 | 26224万 | 888.89 | 894.84 | 20.67 | 42 | 云南白药 | 2023-10-27 五 | 49.72 | 49.80 | 50.50 | 50.74 | 49.52 | 1.41% | 0.45% | 80021 | 40199万 | 901.38 | 907.42 | 20.96 | 43 | 云南白药 | 2023-10-30 一 | 50.49 | 50.50 | 50.66 | 50.97 | 50.38 | 0.32% | 0.43% | 76110 | 38539万 | 904.24 | 910.29 | 21.03 | 44 | 云南白药 | 2023-10-31 二 | 51.50 | 50.66 | 50.85 | 51.57 | 50.55 | 0.38% | 0.49% | 88113 | 44853万 | 907.63 | 913.7 | 18.96 | 45 | 云南白药 | 2023-11-01 三 | 51.05 | 50.85 | 50.99 | 51.15 | 50.61 | 0.28% | 0.33% | 58805 | 29930万 | 910.13 | 916.22 | 19.01 | 46 | 云南白药 | 2023-11-02 四 | 50.99 | 50.99 | 50.87 | 51.23 | 50.74 | -0.24% | 0.29% | 51466 | 26227万 | 907.99 | 914.06 | 18.97 | 47 | 云南白药 | 2023-11-03 五 | 50.75 | 50.87 | 51.01 | 51.10 | 50.70 | 0.28% | 0.31% | 55034 | 28036万 | 910.49 | 916.58 | 19.02 | 48 | 云南白药 | 2023-11-06 一 | 51.40 | 51.01 | 51.40 | 51.48 | 51.14 | 0.76% | 0.41% | 72380 | 37165万 | 917.45 | 923.59 | 19.16 | 49 | 云南白药 | 2023-11-07 二 | 51.30 | 51.40 | 50.93 | 51.38 | 50.80 | -0.91% | 0.35% | 62809 | 32058万 | 909.06 | 915.14 | 18.99 | 50 | 云南白药 | 2023-11-08 三 | 50.90 | 50.93 | 50.88 | 51.22 | 50.60 | -0.10% | 0.31% | 55314 | 28182万 | 908.17 | 914.24 | 18.97 | 51 | 云南白药 | 2023-11-09 四 | 50.81 | 50.88 | 50.75 | 51.06 | 50.58 | -0.26% | 0.31% | 54507 | 27666万 | 905.85 | 911.91 | 18.92 | 52 | 云南白药 | 2023-11-10 五 | 50.60 | 50.75 | 50.58 | 50.83 | 50.43 | -0.33% | 0.37% | 66356 | 33592万 | 902.81 | 908.85 | 18.86 | 53 | 云南白药 | 2023-11-13 一 | 50.59 | 50.58 | 50.32 | 50.84 | 50.11 | -0.51% | 0.32% | 56898 | 28612万 | 898.17 | 904.18 | 18.76 | 54 | 云南白药 | 2023-11-14 二 | 50.33 | 50.32 | 50.30 | 50.64 | 50.27 | -0.04% | 0.31% | 54756 | 27615万 | 897.81 | 903.82 | 18.75 | 55 | 云南白药 | 2023-11-15 三 | 50.56 | 50.30 | 50.68 | 50.69 | 50.36 | 0.76% | 0.35% | 62033 | 31352万 | 904.6 | 910.65 | 18.89 | 56 | 云南白药 | 2023-11-16 四 | 50.68 | 50.68 | 50.18 | 50.73 | 50.16 | -0.99% | 0.33% | 58153 | 29255万 | 895.67 | 901.67 | 18.71 | 57 | 云南白药 | 2023-11-17 五 | 50.09 | 50.18 | 50.28 | 50.35 | 49.81 | 0.20% | 0.41% | 72917 | 36525万 | 897.46 | 903.46 | 18.75 | 58 | 云南白药 | 2023-11-20 一 | 50.36 | 50.28 | 50.61 | 50.73 | 50.19 | 0.66% | 0.51% | 90864 | 45862万 | 903.35 | 909.39 | 18.87 | 59 | 云南白药 | 2023-11-21 二 | 50.61 | 50.61 | 50.50 | 51.00 | 50.48 | -0.22% | 0.56% | 99893 | 50712万 | 901.38 | 907.42 | 18.83 | 60 | 云南白药 | 2023-11-22 三 | 50.48 | 50.50 | 50.15 | 50.63 | 50.13 | -0.69% | 0.37% | 65851 | 33154万 | 895.14 | 901.13 | 18.7 | 61 | 云南白药 | 2023-11-23 四 | 50.13 | 50.15 | 50.45 | 50.53 | 50.10 | 0.60% | 0.34% | 60599 | 30483万 | 900.49 | 906.52 | 18.81 | 62 | 云南白药 | 2023-11-24 五 | 50.35 | 50.45 | 50.63 | 50.75 | 50.30 | 0.36% | 0.46% | 82835 | 41888万 | 903.7 | 909.75 | 18.88 | 63 | 云南白药 | 2023-11-28 二 | 49.71 | 49.77 | 50.55 | 50.55 | 49.40 | 1.57% | 0.45% | 80119 | 40209万 | 902.28 | 908.31 | 18.85 | 64 | 云南白药 | 2023-11-29 三 | 50.50 | 50.55 | 50.11 | 50.65 | 50.07 | -0.87% | 0.25% | 44627 | 22451万 | 894.42 | 900.41 | 18.68 | 65 | 云南白药 | 2023-11-30 四 | 50.25 | 50.11 | 50.33 | 50.56 | 50.02 | 0.44% | 0.33% | 58522 | 29441万 | 898.35 | 904.36 | 18.76 | 66 | 云南白药 | 2023-12-01 五 | 50.30 | 50.33 | 50.35 | 50.36 | 50.01 | 0.04% | 0.30% | 54357 | 27282万 | 898.71 | 904.72 | 18.77 | 67 | 云南白药 | 2023-12-04 一 | 50.17 | 50.35 | 49.70 | 50.35 | 49.70 | -1.29% | 0.41% | 73517 | 36676万 | 887.1 | 893.04 | 18.53 | 68 | 云南白药 | 2023-12-05 二 | 49.70 | 49.70 | 49.29 | 49.85 | 49.25 | -0.82% | 0.37% | 65607 | 32453万 | 879.79 | 885.67 | 18.38 | 69 | 云南白药 | 2023-12-06 三 | 49.24 | 49.29 | 49.01 | 49.28 | 48.80 | -0.57% | 0.37% | 66626 | 32632万 | 874.79 | 880.64 | 18.27 | 70 | 云南白药 | 2023-12-07 四 | 49.00 | 49.01 | 49.20 | 49.29 | 48.71 | 0.39% | 0.35% | 61902 | 30322万 | 878.18 | 884.06 | 18.34 | 71 | 云南白药 | 2023-12-08 五 | 49.11 | 49.20 | 49.72 | 49.76 | 48.96 | 1.06% | 0.50% | 89781 | 44491万 | 887.46 | 893.4 | 18.54 | 72 | 云南白药 | 2023-12-11 一 | 49.55 | 49.72 | 49.94 | 49.94 | 48.86 | 0.44% | 0.32% | 56956 | 28175万 | 891.39 | 897.35 | 18.62 | 73 | 云南白药 | 2023-12-12 二 | 49.81 | 49.94 | 49.98 | 50.37 | 49.71 | 0.08% | 0.36% | 63580 | 31858万 | 892.1 | 898.07 | 18.63 | 74 | 云南白药 | 2023-12-13 三 | 50.00 | 49.98 | 49.80 | 50.30 | 49.80 | -0.36% | 0.25% | 45470 | 22748万 | 888.89 | 894.84 | 18.57 | 75 | 云南白药 | 2023-12-14 四 | 49.86 | 49.80 | 49.36 | 50.09 | 49.30 | -0.88% | 0.26% | 46961 | 23298万 | 881.04 | 886.93 | 18.4 | 76 | 云南白药 | 2023-12-15 五 | 49.48 | 49.36 | 49.10 | 49.55 | 49.04 | -0.53% | 0.24% | 42470 | 20915万 | 876.39 | 882.26 | 18.31 | 77 | 云南白药 | 2023-12-18 一 | 49.03 | 49.10 | 49.04 | 49.45 | 48.85 | -0.12% | 0.25% | 44969 | 22085万 | 875.32 | 881.18 | 18.28 | 78 | 云南白药 | 2023-12-19 二 | 49.15 | 49.04 | 46.79 | 49.19 | 46.41 | -4.59% | 1.04% | 185127 | 87160万 | 835.16 | 840.75 | 17.44 | 79 | 云南白药 | 2023-12-20 三 | 46.85 | 46.79 | 46.90 | 47.36 | 46.76 | 0.24% | 0.41% | 73271 | 34449万 | 837.13 | 842.73 | 17.49 | 80 | 云南白药 | 2023-12-21 四 | 46.86 | 46.90 | 47.82 | 47.92 | 46.60 | 1.96% | 0.39% | 69253 | 32799万 | 853.55 | 859.26 | 17.83 | 81 | 云南白药 | 2023-12-22 五 | 47.83 | 47.82 | 48.50 | 48.96 | 47.63 | 1.42% | 0.43% | 76097 | 36819万 | 865.68 | 871.48 | 18.08 | 82 | 云南白药 | 2023-12-25 一 | 48.43 | 48.50 | 48.56 | 48.70 | 48.20 | 0.12% | 0.18% | 32927 | 15954万 | 866.76 | 872.56 | 18.1 | 83 | 云南白药 | 2023-12-26 二 | 48.56 | 48.56 | 48.40 | 48.69 | 48.25 | -0.33% | 0.16% | 27735 | 13431万 | 863.9 | 869.68 | 18.04 | 84 | 云南白药 | 2023-12-27 三 | 48.38 | 48.40 | 48.45 | 48.52 | 47.93 | 0.10% | 0.17% | 30843 | 14889万 | 864.79 | 870.58 | 18.06 | 85 | 云南白药 | 2023-12-28 四 | 48.31 | 48.45 | 48.98 | 49.05 | 48.20 | 1.09% | 0.34% | 60148 | 29357万 | 874.25 | 880.1 | 18.26 | 86 | 云南白药 | 2023-12-29 五 | 49.03 | 48.98 | 49.15 | 49.25 | 48.91 | 0.35% | 0.27% | 48326 | 23732万 | 877.29 | 883.16 | 18.32 | 87 | 云南白药 | 2024-01-02 二 | 49.17 | 49.15 | 49.32 | 49.54 | 48.86 | 0.35% | 0.23% | 40832 | 20146万 | 880.32 | 886.21 | 18.39 | 88 | 云南白药 | 2024-01-03 三 | 49.25 | 49.32 | 49.53 | 49.99 | 49.10 | 0.43% | 0.26% | 45719 | 22646万 | 884.07 | 889.99 | 18.47 | 89 | 云南白药 | 2024-01-04 四 | 49.49 | 49.53 | 49.28 | 49.53 | 48.86 | -0.50% | 0.23% | 40869 | 20087万 | 879.61 | 885.49 | 18.37 | 90 | 云南白药 | 2024-01-05 五 | 49.28 | 49.28 | 48.82 | 49.33 | 48.64 | -0.93% | 0.22% | 38391 | 18815万 | 871.4 | 877.23 | 18.2 | 91 | 云南白药 | 2024-01-08 一 | 48.80 | 48.82 | 48.30 | 49.07 | 48.06 | -1.07% | 0.27% | 48671 | 23578万 | 862.12 | 867.88 | 18.01 | 92 | 云南白药 | 2024-01-09 二 | 48.30 | 48.30 | 48.45 | 48.57 | 47.96 | 0.31% | 0.21% | 37744 | 18235万 | 864.79 | 870.58 | 18.06 | 93 | 云南白药 | 2024-01-10 三 | 48.40 | 48.45 | 48.05 | 48.65 | 48.01 | -0.83% | 0.21% | 36915 | 17802万 | 857.65 | 863.39 | 17.91 | 94 | 云南白药 | 2024-01-11 四 | 47.90 | 48.05 | 48.07 | 48.40 | 47.56 | 0.04% | 0.27% | 48451 | 23278万 | 858.01 | 863.75 | 17.92 | 95 | 云南白药 | 2024-01-12 五 | 48.01 | 48.07 | 47.97 | 48.37 | 47.90 | -0.21% | 0.21% | 37169 | 17898万 | 856.22 | 861.95 | 17.88 | 96 | 云南白药 | 2024-01-15 一 | 47.88 | 47.97 | 48.47 | 48.55 | 47.80 | 1.04% | 0.22% | 38618 | 18658万 | 865.15 | 870.94 | 18.07 | 97 | 云南白药 | 2024-01-16 二 | 48.46 | 48.47 | 49.10 | 49.10 | 48.33 | 1.30% | 0.33% | 59287 | 28950万 | 876.39 | 882.26 | 18.31 | 98 | 云南白药 | 2024-01-17 三 | 49.00 | 49.10 | 48.21 | 49.16 | 48.20 | -1.81% | 0.29% | 52019 | 25300万 | 860.51 | 866.27 | 17.97 | 99 | 云南白药 | 2024-01-18 四 | 47.82 | 48.21 | 48.48 | 48.56 | 47.07 | 0.56% | 0.51% | 91121 | 43413万 | 865.33 | 871.12 | 18.07 | 100 | 云南白药 | 2024-01-19 五 | 48.51 | 48.48 | 48.22 | 48.78 | 48.01 | -0.54% | 0.30% | 54076 | 26170万 | 860.69 | 866.45 | 17.98 | 101 | 云南白药 | 2024-01-22 一 | 48.18 | 48.22 | 47.31 | 48.35 | 47.00 | -1.89% | 0.44% | 78712 | 37666万 | 844.44 | 850.1 | 17.64 | 102 | 云南白药 | 2024-01-23 二 | 47.12 | 47.31 | 47.37 | 47.68 | 46.71 | 0.13% | 0.39% | 69446 | 32766万 | 845.52 | 851.17 | 17.66 | 103 | 云南白药 | 2024-01-24 三 | 47.38 | 47.37 | 48.33 | 48.53 | 47.00 | 2.03% | 0.49% | 87484 | 41792万 | 862.65 | 868.42 | 18.02 | 104 | 云南白药 | 2024-01-25 四 | 48.42 | 48.33 | 49.08 | 49.13 | 48.19 | 1.55% | 0.41% | 72972 | 35584万 | 876.04 | 881.9 | 18.3 | 105 | 云南白药 | 2024-01-26 五 | 49.00 | 49.08 | 49.41 | 49.99 | 48.88 | 0.67% | 0.46% | 82183 | 40612万 | 881.93 | 887.83 | 18.42 | 106 | 云南白药 | 2024-01-29 一 | 49.75 | 49.41 | 49.17 | 50.05 | 49.08 | -0.49% | 0.47% | 83388 | 41249万 | 877.64 | 883.52 | 18.33 | 107 | 云南白药 | 2024-01-30 二 | 48.96 | 49.17 | 48.24 | 49.11 | 48.20 | -1.89% | 0.33% | 59661 | 29051万 | 861.04 | 866.81 | 17.98 | 108 | 云南白药 | 2024-01-31 三 | 47.59 | 48.24 | 46.51 | 47.89 | 46.48 | -3.59% | 0.64% | 114287 | 53548万 | 830.16 | 835.72 | 17.34 | 109 | 云南白药 | 2024-02-01 四 | 46.32 | 46.51 | 46.25 | 46.76 | 45.89 | -0.56% | 0.47% | 84643 | 39178万 | 825.52 | 831.05 | 17.24 | 110 | 云南白药 | 2024-02-02 五 | 46.12 | 46.25 | 46.17 | 46.79 | 44.88 | -0.17% | 0.59% | 106018 | 48634万 | 824.1 | 829.61 | 17.21 | 111 | 云南白药 | 2024-02-05 一 | 45.60 | 46.17 | 46.80 | 47.54 | 45.04 | 1.36% | 0.75% | 133456 | 61862万 | 835.34 | 840.93 | 17.45 | 112 | 云南白药 | 2024-02-06 二 | 46.20 | 46.80 | 49.45 | 49.52 | 46.20 | 5.66% | 0.92% | 164716 | 80367万 | 882.64 | 888.55 | 18.44 | 113 | 云南白药 | 2024-02-07 三 | 49.45 | 49.45 | 49.41 | 49.50 | 48.78 | -0.08% | 0.75% | 134687 | 66204万 | 881.93 | 887.83 | 18.42 | 114 | 云南白药 | 2024-02-08 四 | 49.51 | 49.41 | 49.42 | 50.18 | 49.12 | 0.02% | 0.63% | 112622 | 55781万 | 882.29 | 888.01 | 18.42 | 115 | 云南白药 | 2024-02-19 一 | 49.80 | 49.42 | 49.87 | 50.47 | 49.15 | 0.91% | 0.78% | 138609 | 69112万 | 890.33 | 896.1 | 18.59 | 116 | 云南白药 | 2024-02-20 二 | 49.75 | 49.87 | 50.00 | 50.45 | 49.36 | 0.26% | 0.60% | 106705 | 53463万 | 892.65 | 898.43 | 18.64 | 117 | 云南白药 | 2024-02-21 三 | 49.80 | 50.00 | 49.97 | 50.39 | 49.58 | -0.06% | 0.64% | 114705 | 57404万 | 892.11 | 897.89 | 18.63 | 118 | 云南白药 | 2024-02-22 四 | 49.69 | 49.97 | 49.98 | 50.14 | 49.66 | 0.02% | 0.53% | 94569 | 47175万 | 892.29 | 898.07 | 18.63 | 119 | 云南白药 | 2024-02-23 五 | 49.95 | 49.98 | 49.71 | 50.10 | 49.59 | -0.54% | 0.54% | 96035 | 47790万 | 887.47 | 893.22 | 18.53 | 120 | 云南白药 | 2024-02-26 一 | 49.74 | 49.71 | 49.46 | 49.82 | 49.30 | -0.50% | 0.46% | 82413 | 40867万 | 883.01 | 888.73 | 18.44 | 121 | 云南白药 | 2024-02-27 二 | 49.57 | 49.46 | 49.71 | 49.72 | 49.40 | 0.51% | 0.34% | 59870 | 29674万 | 887.47 | 893.22 | 18.53 | 122 | 云南白药 | 2024-02-28 三 | 49.69 | 49.71 | 49.49 | 50.40 | 49.45 | -0.44% | 0.65% | 115185 | 57478万 | 883.54 | 889.27 | 18.45 | 123 | 云南白药 | 2024-02-29 四 | 49.20 | 49.49 | 49.83 | 49.85 | 49.13 | 0.69% | 0.54% | 96607 | 47877万 | 889.61 | 895.38 | 18.58 | 124 | 云南白药 | 2024-03-01 五 | 49.85 | 49.83 | 50.49 | 50.92 | 49.80 | 1.32% | 0.76% | 135303 | 68298万 | 901.4 | 907.24 | 18.82 | 125 | 云南白药 | 2024-03-04 一 | 50.49 | 50.49 | 50.66 | 51.33 | 50.38 | 0.34% | 0.65% | 116116 | 58996万 | 904.43 | 910.29 | 18.89 | 126 | 云南白药 | 2024-03-05 二 | 50.46 | 50.66 | 51.30 | 51.50 | 50.20 | 1.26% | 0.80% | 142747 | 73034万 | 915.86 | 921.79 | 19.13 | 127 | 云南白药 | 2024-03-06 三 | 51.29 | 51.30 | 51.01 | 51.38 | 50.60 | -0.57% | 0.50% | 89686 | 45660万 | 910.68 | 916.58 | 19.02 | 128 | 云南白药 | 2024-03-07 四 | 51.01 | 51.01 | 50.65 | 51.08 | 50.63 | -0.71% | 0.51% | 90910 | 46146万 | 904.25 | 910.11 | 18.88 | 129 | 云南白药 | 2024-03-08 五 | 50.64 | 50.65 | 51.59 | 51.80 | 50.60 | 1.86% | 0.65% | 115854 | 59514万 | 921.03 | 927 | 19.23 | 130 | 云南白药 | 2024-03-14 四 | 51.86 | 51.87 | 51.34 | 52.25 | 51.29 | -1.02% | 0.44% | 78466 | 40576万 | 916.57 | 922.51 | 19.14 | 131 | 云南白药 | 2024-03-15 五 | 51.15 | 51.34 | 51.46 | 51.60 | 50.99 | 0.23% | 0.33% | 59172 | 30325万 | 918.71 | 924.67 | 19.19 | 132 | 云南白药 | 2024-03-18 一 | 51.77 | 51.46 | 51.61 | 51.95 | 51.35 | 0.29% | 0.41% | 73708 | 38027万 | 921.39 | 927.36 | 19.24 | 133 | 云南白药 | 2024-03-19 二 | 51.51 | 51.61 | 51.27 | 51.79 | 51.20 | -0.66% | 0.33% | 58822 | 30274万 | 915.32 | 921.25 | 19.11 | 134 | 云南白药 | 2024-03-20 三 | 51.28 | 51.27 | 51.25 | 51.65 | 50.95 | -0.04% | 0.33% | 59659 | 30585万 | 914.96 | 920.89 | 19.11 | 135 | 云南白药 | 2024-03-21 四 | 51.30 | 51.25 | 51.00 | 51.38 | 50.95 | -0.49% | 0.29% | 52304 | 26703万 | 910.5 | 916.4 | 19.01 | 136 | 云南白药 | 2024-03-22 五 | 50.94 | 51.00 | 50.62 | 50.97 | 50.18 | -0.75% | 0.38% | 68530 | 34614万 | 903.72 | 909.57 | 18.87 | 137 | 云南白药 | 2024-03-25 一 | 50.56 | 50.62 | 50.91 | 51.38 | 50.41 | 0.57% | 0.50% | 88689 | 45278万 | 908.89 | 914.78 | 18.98 | 138 | 云南白药 | 2024-03-26 二 | 50.91 | 50.91 | 50.86 | 51.20 | 50.65 | -0.10% | 0.28% | 49551 | 25212万 | 908 | 913.88 | 18.96 | 139 | 云南白药 | 2024-03-27 三 | 50.85 | 50.86 | 50.29 | 50.85 | 50.29 | -1.12% | 0.29% | 51966 | 26265万 | 897.82 | 903.64 | 18.75 | 140 | 云南白药 | 2024-03-28 四 | 50.30 | 50.29 | 50.50 | 50.75 | 50.23 | 0.42% | 0.36% | 63876 | 32255万 | 901.57 | 907.42 | 18.83 | 141 | 云南白药 | 2024-03-29 五 | 50.55 | 50.50 | 50.80 | 51.48 | 50.43 | 0.59% | 0.42% | 74273 | 37800万 | 906.93 | 912.81 | 18.94 | 142 | 云南白药 | 2024-04-01 一 | 50.37 | 50.80 | 50.74 | 51.40 | 49.78 | -0.12% | 0.77% | 137862 | 69754万 | 905.86 | 911.73 | 22.27 | 143 | 云南白药 | 2024-04-02 二 | 50.50 | 50.74 | 50.13 | 50.67 | 49.80 | -1.20% | 0.70% | 125688 | 62945万 | 894.97 | 900.77 | 22 | 144 | 云南白药 | 2024-04-03 三 | 49.99 | 50.13 | 51.25 | 51.67 | 49.85 | 2.23% | 0.92% | 164805 | 83940万 | 914.96 | 920.89 | 22.49 | 145 | 云南白药 | 2024-04-08 一 | 51.26 | 51.25 | 51.20 | 51.74 | 51.02 | -0.10% | 0.53% | 95315 | 48948万 | 914.07 | 919.99 | 22.47 | 146 | 云南白药 | 2024-04-09 二 | 51.10 | 51.20 | 51.05 | 51.26 | 50.44 | -0.29% | 0.46% | 82172 | 41743万 | 911.39 | 917.3 | 22.41 | 147 | 云南白药 | 2024-04-10 三 | 50.93 | 51.05 | 50.60 | 51.15 | 50.45 | -0.88% | 0.40% | 71672 | 36347万 | 903.36 | 909.21 | 22.21 | 148 | 云南白药 | 2024-04-11 四 | 50.50 | 50.60 | 50.70 | 51.18 | 50.40 | 0.20% | 0.38% | 68275 | 34633万 | 905.14 | 911.01 | 22.25 | 149 | 云南白药 | 2024-04-12 五 | 50.61 | 50.70 | 50.60 | 50.94 | 50.43 | -0.20% | 0.30% | 53405 | 27087万 | 903.36 | 909.21 | 22.21 | 150 | 云南白药 | 2024-04-15 一 | 50.61 | 50.60 | 51.75 | 52.00 | 50.56 | 2.27% | 0.76% | 135917 | 70051万 | 923.89 | 929.88 | 22.71 | 151 | 云南白药 | 2024-04-16 二 | 51.70 | 51.75 | 53.31 | 53.87 | 51.65 | 3.01% | 1.29% | 230392 | 122682万 | 951.74 | 957.91 | 23.4 | 152 | 云南白药 | 2024-04-17 三 | 53.31 | 53.31 | 56.07 | 56.10 | 52.86 | 5.18% | 1.77% | 315544 | 173236万 | 1001.02 | 1007.5 | 24.61 | 153 | 云南白药 | 2024-04-18 四 | 55.60 | 56.07 | 56.00 | 57.15 | 55.55 | -0.12% | 1.21% | 216696 | 121716万 | 999.77 | 1006.24 | 24.58 | 154 | 云南白药 | 2024-04-19 五 | 56.00 | 56.00 | 56.71 | 57.00 | 55.82 | 1.27% | 0.84% | 150003 | 84889万 | 1012.44 | 1019 | 24.89 | 155 | 云南白药 | 2024-04-22 一 | 56.97 | 56.71 | 56.43 | 57.61 | 56.17 | -0.49% | 0.77% | 137039 | 77745万 | 1007.44 | 1013.97 | 24.77 | 156 | 云南白药 | 2024-04-23 二 | 56.37 | 56.43 | 55.92 | 56.66 | 55.57 | -0.90% | 0.65% | 114563 | 64001万 | 991.22 | 997.76 | 24.37 | 157 | 云南白药 | 2024-04-24 三 | 55.81 | 55.92 | 55.46 | 55.90 | 54.80 | -0.82% | 0.60% | 107091 | 59086万 | 983.07 | 989.55 | 24.17 | 158 | 云南白药 | 2024-04-25 四 | 55.38 | 55.46 | 55.33 | 55.76 | 55.10 | -0.23% | 0.45% | 79385 | 44002万 | 980.77 | 987.23 | 24.12 | 159 | 云南白药 | 2024-04-26 五 | 55.29 | 55.33 | 55.33 | 55.88 | 55.10 | 0.00% | 0.67% | 118819 | 65800万 | 980.77 | 987.23 | 24.12 | 160 | 云南白药 | 2024-04-29 一 | 56.50 | 55.33 | 56.00 | 56.56 | 55.29 | 1.21% | 0.93% | 165201 | 92164万 | 992.64 | 999.19 | 23.36 | 161 | 云南白药 | 2024-04-30 二 | 56.03 | 56.00 | 57.25 | 57.77 | 55.91 | 2.23% | 1.03% | 181828 | 104144万 | 1014.8 | 1021.49 | 23.88 |
|
行情刷新 | 流通股东
|